Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.21 11.21 10.61 11.15 81,994 +0.01(+0.12%)
Jun 29, 2016 11.15 11.43 10.98 11.14 104,630 +0.09(+0.78%)
Jun 28, 2016 10.48 11.15 10.48 11.06 90,942 +0.66(+6.39%)
Jun 27, 2016 10.73 10.73 10.09 10.39 132,523 -0.42(-3.93%)
Jun 24, 2016 10.62 10.82 10.46 10.82 212,141 -0.09(-0.79%)
Jun 23, 2016 10.94 11.13 10.78 10.90 49,938 +0.14(+1.29%)
Jun 22, 2016 11.03 11.82 10.76 10.76 93,265 -0.17(-1.58%)
Jun 21, 2016 11.01 11.12 10.58 10.94 63,526 +0.05(+0.43%)
Jun 20, 2016 10.73 11.28 10.73 10.89 72,792 +0.15(+1.36%)
Jun 17, 2016 10.88 10.92 10.62 10.74 28,243 -0.11(-1.04%)
Jun 16, 2016 10.60 10.86 10.12 10.86 40,775 +0.25(+2.38%)
Jun 15, 2016 10.42 10.73 10.33 10.60 33,362 +0.23(+2.24%)
Jun 14, 2016 10.41 10.41 10.11 10.37 26,804 -0.02(-0.19%)
Jun 13, 2016 10.38 10.49 10.29 10.39 24,361 -0.15(-1.45%)
Jun 10, 2016 10.78 10.78 10.42 10.54 36,165 -0.35(-3.23%)
Jun 09, 2016 10.85 10.92 10.45 10.90 40,804 +0.01(+0.12%)
Jun 08, 2016 10.86 11.00 10.85 10.88 33,649 -0.01(-0.06%)
Jun 07, 2016 10.70 11.00 10.66 10.89 118,021 +0.23(+2.12%)
Jun 06, 2016 10.67 10.78 10.46 10.66 64,028 +0.12(+1.13%)
Jun 03, 2016 10.33 10.84 10.17 10.54 139,185 +0.26(+2.52%)
Jun 02, 2016 10.08 10.33 9.894 10.29 56,927 +0.23(+2.31%)
Jun 01, 2016 9.927 10.23 9.662 10.05 52,186 +0.10(+1.00%)
May 31, 2016 9.775 10.25 9.775 9.954 127,919 +0.06(+0.60%)
May 27, 2016 9.801 9.894 9.894 9.894 56,963 +0.13(+1.29%)
May 26, 2016 9.629 9.901 9.582 9.768 35,670 +0.04(+0.41%)
May 25, 2016 9.914 9.927 9.682 9.728 23,811 -0.10(-1.01%)
May 24, 2016 9.841 9.967 9.675 9.828 38,873 +0.15(+1.51%)
May 23, 2016 9.257 9.775 9.138 9.682 43,019 +0.25(+2.60%)
May 20, 2016 9.410 9.549 9.248 9.436 33,114 +0.13(+1.35%)
May 19, 2016 9.191 9.317 8.912 9.310 50,855 +0.00(+0.00%)
May 18, 2016 9.463 9.469 9.118 9.310 49,008 -0.15(-1.61%)
May 17, 2016 9.655 9.675 9.436 9.463 51,861 -0.19(-1.99%)
May 16, 2016 9.914 9.914 9.622 9.655 90,007 -0.11(-1.15%)
May 13, 2016 9.954 10.16 9.642 9.768 100,290 -0.39(-3.85%)
May 12, 2016 9.954 10.18 9.781 10.16 220,351 +0.19(+1.86%)
May 11, 2016 9.708 9.974 9.569 9.974 59,175 +0.17(+1.76%)
May 10, 2016 9.748 9.887 9.582 9.801 100,290 +0.21(+2.21%)
May 09, 2016 9.675 10.01 9.529 9.589 160,497 -0.13(-1.30%)
May 06, 2016 9.861 9.861 9.529 9.715 328,657 +0.03(+0.27%)
May 05, 2016 9.622 9.954 9.509 9.688 183,397 +0.07(+0.76%)
May 04, 2016 9.682 9.834 9.556 9.615 70,012 -0.11(-1.09%)
May 03, 2016 9.688 9.788 9.536 9.721 322,709 +0.00(+0.00%)
May 02, 2016 9.695 9.907 9.509 9.721 177,402 -0.12(-1.21%)
Apr 29, 2016 9.728 9.841 9.569 9.841 263,550 +0.12(+1.23%)
Apr 28, 2016 9.834 10.11 9.668 9.721 153,205 -0.13(-1.28%)
Apr 27, 2016 9.887 9.921 9.715 9.848 169,252 -0.03(-0.27%)
Apr 26, 2016 9.974 10.25 9.768 9.874 105,129 +0.01(+0.07%)
Apr 25, 2016 9.721 10.03 9.609 9.867 364,365 +0.06(+0.61%)
Apr 22, 2016 9.748 9.980 9.748 9.808 624,878 -0.11(-1.14%)
Apr 21, 2016 9.768 9.987 9.741 9.921 94,859 +0.17(+1.77%)
Apr 20, 2016 10.03 10.09 9.748 9.748 72,185 -0.32(-3.16%)
Apr 19, 2016 9.695 10.17 9.695 10.07 145,709 +0.21(+2.15%)
Apr 18, 2016 9.954 10.07 9.761 9.854 30,927 -0.20(-1.98%)
Apr 15, 2016 10.09 10.27 10.05 10.05 49,752 -0.03(-0.33%)
Apr 14, 2016 9.954 10.11 9.937 10.09 120,380 +0.17(+1.67%)
Apr 13, 2016 9.848 9.960 9.741 9.921 38,534 +0.08(+0.81%)
Apr 12, 2016 9.748 9.927 9.635 9.841 47,288 -0.08(-0.80%)
Apr 11, 2016 9.589 10.11 9.542 9.921 106,882 +0.22(+2.26%)
Apr 08, 2016 9.443 9.718 9.390 9.702 282,923 +0.25(+2.60%)
Apr 07, 2016 9.416 9.688 9.330 9.456 127,119 +0.09(+0.99%)
Apr 06, 2016 9.489 9.516 9.350 9.363 109,433 +0.03(+0.36%)
Apr 05, 2016 9.423 9.423 8.919 9.330 223,781 -0.19(-1.95%)
Apr 04, 2016 9.483 9.556 9.357 9.516 138,499 -0.06(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.